Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3226

3034

103.554

Date	Time	Volume	Order Volume	Price
04/08/2025	18:07:28.423	1		103.554
			1	103.554
			1	103.554
04/08/2025	18:06:48.934	5		103.54
			5	103.54
			5	103.54
04/08/2025	18:06:46.259	1		103.582
			1	103.582
			1	103.582
04/08/2025	18:04:49.144	6		103.512
			6	103.512
			6	103.512
04/08/2025	18:04:34.563	144		103.55
			144	103.55
			144	103.55
04/08/2025	18:04:23.980	3		103.544
			3	103.544
			3	103.544
04/08/2025	18:04:11.700	1		103.534
			1	103.534
			1	103.534
04/08/2025	18:03:36.707	3		103.536
			3	103.536
			3	103.536
04/08/2025	18:03:08.631	1		103.54
			1	103.54
			1	103.54
04/08/2025	18:02:32.805	1		103.564
			1	103.564
			1	103.564
04/08/2025	18:02:17.709	2		103.522
			2	103.522
			2	103.522
04/08/2025	18:02:00.356	47		103.492
			47	103.492
			47	103.492
04/08/2025	18:00:45.231	1		103.546
			1	103.546
			1	103.546
04/08/2025	18:00:41.202	7		103.516
			7	103.516
			7	103.516
04/08/2025	17:59:14.381	48		103.504
			48	103.504
			48	103.504
04/08/2025	17:59:05.406	20		103.502
			20	103.502
			20	103.502
04/08/2025	17:58:18.710	3		103.506
			3	103.506
			3	103.506
04/08/2025	17:57:58.389	3		103.538
			3	103.538
			3	103.538
04/08/2025	17:57:56.681	8		103.538
			8	103.538
			8	103.538
04/08/2025	17:57:02.839	1		103.496
			1	103.496
			1	103.496
04/08/2025	17:56:37.084	1		103.494
			1	103.494
			1	103.494
04/08/2025	17:56:26.013	1		103.502
			1	103.502
			1	103.502
04/08/2025	17:56:19.671	15		103.504
			15	103.504
			15	103.504
04/08/2025	17:56:18.866	4		103.466
			4	103.466
			4	103.466
04/08/2025	17:56:01.557	1		103.51
			1	103.51
			1	103.51
04/08/2025	17:55:57.431	1		103.51
			1	103.51
			1	103.51
04/08/2025	17:55:47.777	1		103.504
			1	103.504
			1	103.504
04/08/2025	17:55:31.072	1		103.45
			1	103.45
			1	103.45
04/08/2025	17:55:21.620	1		103.49
			1	103.49
			1	103.49
04/08/2025	17:54:55.056	2		103.48
			2	103.48
			2	103.48
04/08/2025	17:53:28.015	21		103.394
			21	103.394
			21	103.394
04/08/2025	17:53:26.613	1		103.436
			1	103.436
			1	103.436
04/08/2025	17:53:06.691	5		103.43
			5	103.43
			5	103.43
04/08/2025	17:52:47.181	1		103.424
			1	103.424
			1	103.424
04/08/2025	17:52:34.711	2		103.366
			2	103.366
			2	103.366
04/08/2025	17:52:33.619	5		103.37
			5	103.37
			5	103.37
04/08/2025	17:51:57.892	4		103.394
			4	103.394
			4	103.394
04/08/2025	17:51:37.648	2		103.396
			2	103.396
			2	103.396
04/08/2025	17:51:23.470	2		103.398
			2	103.398
			2	103.398
04/08/2025	17:51:05.770	1		103.36
			1	103.36
			1	103.36
04/08/2025	17:49:48.086	3		103.328
			3	103.328
			3	103.328
04/08/2025	17:49:40.027	2		103.376
			2	103.376
			2	103.376
04/08/2025	17:49:38.220	5		103.376
			5	103.376
			5	103.376
04/08/2025	17:49:34.696	1		103.386
			1	103.386
			1	103.386
04/08/2025	17:49:27.815	1		103.39
			1	103.39
			1	103.39
04/08/2025	17:49:22.643	5		103.39
			5	103.39
			5	103.39
04/08/2025	17:48:59.376	1		103.382
			1	103.382
			1	103.382
04/08/2025	17:47:20.344	10		103.372
			10	103.372
			10	103.372
04/08/2025	17:47:05.076	3		103.354
			3	103.354
			3	103.354
04/08/2025	17:47:04.871	3		103.354
			3	103.354
			3	103.354
04/08/2025	17:46:17.696	3		103.306
			3	103.306
			3	103.306
04/08/2025	17:46:12.462	1		103.358
			1	103.358
			1	103.358
04/08/2025	17:46:08.333	1		103.326
			1	103.326
			1	103.326
04/08/2025	17:46:00.990	1		103.364
			1	103.364
			1	103.364
04/08/2025	17:44:54.014	7		103.314
			7	103.314
			7	103.314
04/08/2025	17:44:41.899	5		103.37
			5	103.37
			5	103.37
04/08/2025	17:44:19.355	1		103.38
			1	103.38
			1	103.38
04/08/2025	17:44:08.119	1		103.356
			1	103.356
			1	103.356
04/08/2025	17:43:30.943	1		103.346
			1	103.346
			1	103.346
04/08/2025	17:43:23.193	1		103.338
			1	103.338
			1	103.338
04/08/2025	17:43:12.298	100		103.33
			100	103.33
			100	103.33
04/08/2025	17:41:48.121	3		103.322
			3	103.322
			3	103.322
04/08/2025	17:41:27.196	1		103.356
			1	103.356
			1	103.356
04/08/2025	17:41:23.417	1		103.348
			1	103.348
			1	103.348
04/08/2025	17:40:55.508	2		103.302
			2	103.302
			2	103.302
04/08/2025	17:40:51.887	1		103.346
			1	103.346
			1	103.346
04/08/2025	17:40:26.931	10		103.364
			10	103.364
			10	103.364
04/08/2025	17:39:53.838	1		103.394
			1	103.394
			1	103.394
04/08/2025	17:39:53.737	6		103.394
			6	103.394
			6	103.394
04/08/2025	17:39:42.974	1		103.392
			1	103.392
			1	103.392
04/08/2025	17:38:02.454	2		103.414
			2	103.414
			2	103.414
04/08/2025	17:35:51.162	1		103.436
			1	103.436
			1	103.436
04/08/2025	17:35:48.851	3		103.398
			3	103.398
			3	103.398
04/08/2025	17:35:39.593	10		103.452
			10	103.452
			10	103.452
04/08/2025	17:35:27.959	10		103.438
			10	103.438
			10	103.438
04/08/2025	17:35:14.635	1		103.43
			1	103.43
			1	103.43
04/08/2025	17:35:02.058	11		103.396
			11	103.396
			11	103.396
04/08/2025	17:35:00.143	3		103.444
			3	103.444
			3	103.444
04/08/2025	17:34:55.712	11		103.44
			11	103.44
			11	103.44
04/08/2025	17:34:44.352	1		103.45
			1	103.45
			1	103.45
04/08/2025	17:34:41.473	19		103.454
			19	103.454
			19	103.454
04/08/2025	17:34:18.196	3		103.396
			3	103.396
			3	103.396
04/08/2025	17:33:51.325	2		103.454
			2	103.454
			2	103.454
04/08/2025	17:33:40.362	3		103.452
			3	103.452
			3	103.452
04/08/2025	17:33:32.159	15		103.444
			15	103.444
			15	103.444
04/08/2025	17:33:28.892	2		103.44
			2	103.44
			2	103.44
04/08/2025	17:33:28.690	2		103.442
			2	103.442
			2	103.442
04/08/2025	17:32:41.713	1		103.444
			1	103.444
			1	103.444
04/08/2025	17:31:43.058	1		103.39
			1	103.39
			1	103.39
04/08/2025	17:30:57.692	10		103.414
			10	103.414
			10	103.414
04/08/2025	17:29:47.856	3		103.382
			3	103.382
			3	103.382
04/08/2025	17:29:42.124	1		103.424
			1	103.424
			1	103.424
04/08/2025	17:29:37.196	1		103.424
			1	103.424
			1	103.424
04/08/2025	17:29:31.452	2		103.428
			2	103.428
			2	103.428
04/08/2025	17:28:55.336	1		103.454
			1	103.454
			1	103.454
04/08/2025	17:28:45.786	12		103.448
			12	103.448
			12	103.448
04/08/2025	17:28:08.893	3		103.454
			3	103.454
			3	103.454
04/08/2025	17:27:06.773	1		103.454
			1	103.454
			1	103.454
04/08/2025	17:27:06.072	1		103.454
			1	103.454
			1	103.454
04/08/2025	17:26:50.374	2		103.444
			2	103.444
			2	103.444
04/08/2025	17:26:48.568	3		103.426
			3	103.426
			3	103.426
04/08/2025	17:26:47.456	12		103.454
			12	103.454
			12	103.454
04/08/2025	17:26:38.505	10		103.444
			10	103.444
			10	103.444
04/08/2025	17:26:26.128	1		103.454
			1	103.454
			1	103.454
04/08/2025	17:26:17.076	1		103.438
			1	103.438
			1	103.438
04/08/2025	17:26:13.434	96		103.428
			96	103.428
			96	103.428
04/08/2025	17:26:07.597	300		103.428
			300	103.428
			300	103.428
04/08/2025	17:25:27.496	5		103.402
			5	103.402
			5	103.402
04/08/2025	17:25:25.563	1		103.424
			1	103.424
			1	103.424
04/08/2025	17:24:43.809	1		103.414
			1	103.414
			1	103.414
04/08/2025	17:24:26.302	1		103.398
			1	103.398
			1	103.398
04/08/2025	17:24:00.610	1		103.394
			1	103.394
			1	103.394
04/08/2025	17:23:35.187	2		103.364
			2	103.364
			2	103.364
04/08/2025	17:23:17.870	3		103.332
			3	103.332
			3	103.332
04/08/2025	17:23:12.037	1		103.358
			1	103.358
			1	103.358
04/08/2025	17:22:53.868	25		103.354
			25	103.354
			25	103.354
04/08/2025	17:22:52.519	1		103.354
			1	103.354
			1	103.354
04/08/2025	17:22:22.638	3		103.354
			3	103.354
			3	103.354
04/08/2025	17:21:11.784	1		103.348
			1	103.348
			1	103.348
04/08/2025	17:20:32.844	1		103.374
			1	103.374
			1	103.374
04/08/2025	17:20:18.451	3		103.342
			3	103.342
			3	103.342
04/08/2025	17:19:49.369	1		103.368
			1	103.368
			1	103.368
04/08/2025	17:18:49.405	10		103.346
			10	103.346
			10	103.346
04/08/2025	17:17:55.871	20		103.352
			20	103.352
			20	103.352
04/08/2025	17:17:54.260	1		103.368
			1	103.368
			1	103.368
04/08/2025	17:17:52.046	3		103.364
			3	103.364
			3	103.364
04/08/2025	17:17:10.039	3		103.354
			3	103.354
			3	103.354
04/08/2025	17:17:00.210	2		103.326
			2	103.326
			2	103.326
04/08/2025	17:16:51.355	3		103.358
			3	103.358
			3	103.358
04/08/2025	17:16:07.776	1		103.394
			1	103.394
			1	103.394
04/08/2025	17:15:07.656	2		103.414
			2	103.414
			2	103.414
04/08/2025	17:13:51.036	1		103.418
			1	103.418
			1	103.418
04/08/2025	17:13:12.649	1		103.418
			1	103.418
			1	103.418
04/08/2025	17:12:12.854	1		103.392
			1	103.392
			1	103.392
04/08/2025	17:10:58.974	2		103.392
			2	103.392
			2	103.392
04/08/2025	17:10:32.611	2		103.374
			2	103.374
			2	103.374
04/08/2025	17:09:47.630	2		103.428
			2	103.428
			2	103.428
04/08/2025	17:09:44.851	223		103.406
			223	103.406
			223	103.406
04/08/2025	17:09:19.248	49		103.434
			49	103.434
			49	103.434
04/08/2025	17:09:15.318	38		103.454
			38	103.454
			38	103.454
04/08/2025	17:08:18.178	4		103.442
			4	103.442
			4	103.442
04/08/2025	17:08:05.399	5		103.454
			5	103.454
			5	103.454
04/08/2025	17:08:03.583	5		103.444
			5	103.444
			5	103.444
04/08/2025	17:07:54.128	1		103.448
			1	103.448
			1	103.448
04/08/2025	17:07:29.683	1		103.448
			1	103.448
			1	103.448
04/08/2025	17:05:58.523	5		103.448
			5	103.448
			5	103.448
04/08/2025	17:05:40.388	14		103.468
			14	103.468
			14	103.468
04/08/2025	17:05:37.776	2		103.464
			2	103.464
			2	103.464
04/08/2025	17:04:57.516	1		103.468
			1	103.468
			1	103.468
04/08/2025	17:04:52.490	6		103.488
			6	103.488
			6	103.488
04/08/2025	17:04:46.256	1		103.478
			1	103.478
			1	103.478
04/08/2025	17:04:34.383	1		103.504
			1	103.504
			1	103.504
04/08/2025	17:03:49.005	10		103.50
			10	103.50
			10	103.50
04/08/2025	17:03:48.513	3		103.496
			3	103.496
			3	103.496
04/08/2025	17:03:36.034	1		103.498
			1	103.498
			1	103.498
04/08/2025	17:02:38.480	1		103.464
			1	103.464
			1	103.464
04/08/2025	17:01:26.720	7		103.434
			7	103.434
			7	103.434
04/08/2025	17:00:41.461	1		103.428
			1	103.428
			1	103.428
04/08/2025	17:00:01.699	3		103.454
			3	103.454
			3	103.454
04/08/2025	17:00:01.314	152		103.454
			152	103.454
			152	103.454
04/08/2025	16:58:51.180	1		103.454
			1	103.454
			1	103.454
04/08/2025	16:57:42.469	6		103.458
			6	103.458
			6	103.458
04/08/2025	16:57:17.700	4		103.432
			4	103.432
			4	103.432
04/08/2025	16:57:10.047	1		103.444
			1	103.444
			1	103.444
04/08/2025	16:57:02.202	3		103.458
			3	103.458
			3	103.458
04/08/2025	16:56:37.467	1		103.474
			1	103.474
			1	103.474
04/08/2025	16:56:34.322	7		103.474
			7	103.474
			7	103.474
04/08/2025	16:56:34.223	1		103.474
			1	103.474
			1	103.474
04/08/2025	16:56:17.605	6		103.484
			6	103.484
			6	103.484
04/08/2025	16:56:01.619	300		103.462
			300	103.462
			300	103.462
04/08/2025	16:55:10.429	5		103.454
			5	103.454
			5	103.454
04/08/2025	16:54:27.885	1		103.448
			1	103.448
			1	103.448
04/08/2025	16:54:26.628	9		103.434
			9	103.434
			9	103.434
04/08/2025	16:54:06.695	1		103.376
			1	103.376
			1	103.376
04/08/2025	16:54:00.950	1		103.428
			1	103.428
			1	103.428
04/08/2025	16:53:43.741	4		103.414
			4	103.414
			4	103.414
04/08/2025	16:53:05.401	1		103.374
			1	103.374
			1	103.374
04/08/2025	16:52:26.461	5		103.434
			5	103.434
			5	103.434
04/08/2025	16:52:20.025	1		103.412
			1	103.412
			1	103.412
04/08/2025	16:52:04.726	1		103.414
			1	103.414
			1	103.414
04/08/2025	16:51:54.263	10		103.346
			10	103.346
			10	103.346
04/08/2025	16:51:21.286	31		103.296
			31	103.296
			31	103.296
04/08/2025	16:51:20.279	50		103.404
			50	103.404
			50	103.404
04/08/2025	16:51:19.656	1		103.296
			1	103.296
			1	103.296
04/08/2025	16:50:23.602	39		103.434
			39	103.434
			39	103.434
04/08/2025	16:49:57.842	1		103.428
			1	103.428
			1	103.428
04/08/2025	16:48:20.555	34		103.358
			34	103.358
			34	103.358
04/08/2025	16:47:17.958	3		103.316
			3	103.316
			3	103.316
04/08/2025	16:47:06.289	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:47:02.963	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:46:32.986	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:46:31.473	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:45:51.932	2		103.266
			2	103.266
			2	103.266
04/08/2025	16:45:32.403	169		103.256
			169	103.256
			169	103.256
04/08/2025	16:45:31.398	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:45:19.823	11		103.304
			11	103.304
			11	103.304
04/08/2025	16:44:46.526	10		103.278
			10	103.278
			10	103.278
04/08/2025	16:44:44.310	9		103.268
			9	103.268
			9	103.268
04/08/2025	16:44:37.572	6		103.246
			6	103.246
			6	103.246
04/08/2025	16:44:29.544	5		103.252
			5	103.252
			5	103.252
04/08/2025	16:44:06.388	2		103.258
			2	103.258
			2	103.258
04/08/2025	16:43:31.264	8		103.226
			8	103.226
			8	103.226
04/08/2025	16:43:03.888	2		103.274
			2	103.274
			2	103.274
04/08/2025	16:42:50.227	1		103.278
			1	103.278
			1	103.278
04/08/2025	16:42:47.511	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:42:15.391	1		103.284
			1	103.284
			1	103.284
04/08/2025	16:42:02.936	1		103.262
			1	103.262
			1	103.262
04/08/2025	16:41:42.408	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:41:37.181	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:40:53.706	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:40:07.499	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:39:59.245	70		103.296
			70	103.296
			70	103.296
04/08/2025	16:39:22.103	10		103.296
			10	103.296
			10	103.296
04/08/2025	16:38:52.335	610		103.318
			610	103.318
			610	103.318
04/08/2025	16:38:51.608	5		103.318
			5	103.318
			5	103.318
04/08/2025	16:38:47.486	3		103.286
			3	103.286
			3	103.286
04/08/2025	16:38:14.383	1		103.304
			1	103.304
			1	103.304
04/08/2025	16:37:42.067	2		103.294
			2	103.294
			2	103.294
04/08/2025	16:35:55.197	12		103.272
			12	103.272
			12	103.272
04/08/2025	16:35:16.155	8		103.268
			8	103.268
			8	103.268
04/08/2025	16:35:02.173	6		103.262
			6	103.262
			6	103.262
04/08/2025	16:34:47.934	67		103.268
			67	103.268
			67	103.268
04/08/2025	16:34:26.149	2		103.258
			2	103.258
			2	103.258
04/08/2025	16:34:15.282	1		103.258
			1	103.258
			1	103.258
04/08/2025	16:33:44.220	5		103.254
			5	103.254
			5	103.254
04/08/2025	16:32:57.219	1		103.298
			1	103.298
			1	103.298
04/08/2025	16:32:48.459	3		103.286
			3	103.286
			3	103.286
04/08/2025	16:32:38.908	15		103.284
			15	103.284
			15	103.284
04/08/2025	16:31:56.942	1		103.254
			1	103.254
			1	103.254
04/08/2025	16:30:43.981	2		103.294
			2	103.294
			2	103.294
04/08/2025	16:30:39.667	1		103.278
			1	103.278
			1	103.278
04/08/2025	16:30:31.217	2		103.288
			2	103.288
			2	103.288
04/08/2025	16:30:25.721	1		103.288
			1	103.288
			1	103.288
04/08/2025	16:30:19.527	1		103.294
			1	103.294
			1	103.294
04/08/2025	16:30:05.071	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:30:00.919	6		103.306
			6	103.306
			6	103.306
04/08/2025	16:29:39.987	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:29:31.643	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:29:23.795	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:29:13.166	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:28:42.521	19		103.296
			19	103.296
			19	103.296
04/08/2025	16:27:02.420	25		103.302
			25	103.302
			25	103.302
04/08/2025	16:26:58.600	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:26:47.833	3		103.316
			3	103.316
			3	103.316
04/08/2025	16:26:41.293	8		103.316
			8	103.316
			8	103.316
04/08/2025	16:26:35.203	4		103.302
			4	103.302
			4	103.302
04/08/2025	16:26:23.679	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:26:20.045	2		103.318
			2	103.318
			2	103.318
04/08/2025	16:26:18.850	201		103.324
			201	103.324
			201	103.324
04/08/2025	16:26:17.948	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:26:11.543	2		103.284
			2	103.284
			2	103.284
04/08/2025	16:25:17.087	3		103.264
			3	103.264
			3	103.264
04/08/2025	16:25:10.041	30		103.274
			30	103.274
			30	103.274
04/08/2025	16:25:05.310	5		103.278
			5	103.278
			5	103.278
04/08/2025	16:25:02.590	1		103.288
			1	103.288
			1	103.288
04/08/2025	16:24:59.777	98		103.252
			98	103.252
			98	103.252
04/08/2025	16:24:50.723	11		103.252
			11	103.252
			11	103.252
04/08/2025	16:24:43.092	6		103.278
			6	103.278
			6	103.278
04/08/2025	16:24:32.315	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:24:21.955	32		103.266
			32	103.266
			32	103.266
04/08/2025	16:24:05.612	5		103.30
			5	103.30
			5	103.30
04/08/2025	16:23:48.253	3		103.312
			3	103.312
			3	103.312
04/08/2025	16:23:29.944	2		103.348
			2	103.348
			2	103.348
04/08/2025	16:23:15.756	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:23:05.796	1		103.368
			1	103.368
			1	103.368
04/08/2025	16:22:17.704	3		103.342
			3	103.342
			3	103.342
04/08/2025	16:22:17.308	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:22:16.496	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:21:59.085	5		103.364
			5	103.364
			5	103.364
04/08/2025	16:20:10.728	1		103.378
			1	103.378
			1	103.378
04/08/2025	16:19:59.664	22		103.352
			22	103.352
			22	103.352
04/08/2025	16:19:53.425	3		103.384
			3	103.384
			3	103.384
04/08/2025	16:19:29.090	2		103.388
			2	103.388
			2	103.388
04/08/2025	16:19:28.576	36		103.384
			36	103.384
			36	103.384
04/08/2025	16:19:20.818	1		103.378
			1	103.378
			1	103.378
04/08/2025	16:19:19.715	1		103.378
			1	103.378
			1	103.378
04/08/2025	16:19:17.603	3		103.356
			3	103.356
			3	103.356
04/08/2025	16:19:13.576	1		103.384
			1	103.384
			1	103.384
04/08/2025	16:18:59.584	1		103.356
			1	103.356
			1	103.356
04/08/2025	16:18:56.465	3		103.374
			3	103.374
			3	103.374
04/08/2025	16:18:37.847	4		103.364
			4	103.364
			4	103.364
04/08/2025	16:18:23.470	4		103.326
			4	103.326
			4	103.326
04/08/2025	16:18:17.924	5		103.354
			5	103.354
			5	103.354
04/08/2025	16:17:15.853	1		103.324
			1	103.324
			1	103.324
04/08/2025	16:17:14.858	3		103.328
			3	103.328
			3	103.328
04/08/2025	16:16:58.244	1		103.348
			1	103.348
			1	103.348
04/08/2025	16:16:47.781	3		103.342
			3	103.342
			3	103.342
04/08/2025	16:16:39.631	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:15:45.586	2		103.344
			2	103.344
			2	103.344
04/08/2025	16:15:41.479	26		103.326
			26	103.326
			26	103.326
04/08/2025	16:15:35.847	1		103.334
			1	103.334
			1	103.334
04/08/2025	16:15:33.528	1		103.316
			1	103.316
			1	103.316
04/08/2025	16:15:19.949	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:15:12.301	47		103.316
			47	103.316
			47	103.316
04/08/2025	16:14:09.378	600		103.236
			600	103.236
			600	103.236
04/08/2025	16:13:40.887	29		103.284
			29	103.284
			29	103.284
04/08/2025	16:13:15.578	1		103.264
			1	103.264
			1	103.264
04/08/2025	16:13:15.505	1		103.264
			1	103.264
			1	103.264
04/08/2025	16:12:43.376	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:12:13.919	5		103.254
			5	103.254
			5	103.254
04/08/2025	16:11:06.353	2		103.308
			2	103.308
			2	103.308
04/08/2025	16:10:48.450	3		103.266
			3	103.266
			3	103.266
04/08/2025	16:10:39.801	3		103.298
			3	103.298
			3	103.298
04/08/2025	16:10:28.722	1		103.298
			1	103.298
			1	103.298
04/08/2025	16:08:46.396	5		103.244
			5	103.244
			5	103.244
04/08/2025	16:08:37.655	5		103.244
			5	103.244
			5	103.244
04/08/2025	16:08:29.405	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:07:36.177	16		103.314
			16	103.314
			16	103.314
04/08/2025	16:07:25.513	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:07:25.173	12		103.312
			12	103.312
			12	103.312
04/08/2025	16:07:17.871	3		103.322
			3	103.322
			3	103.322
04/08/2025	16:06:57.244	284		103.334
			284	103.334
			284	103.334
04/08/2025	16:06:54.625	2		103.318
			2	103.318
			2	103.318
04/08/2025	16:05:42.905	2		103.328
			2	103.328
			2	103.328
04/08/2025	16:05:33.040	2		103.318
			2	103.318
			2	103.318
04/08/2025	16:04:53.300	1		103.348
			1	103.348
			1	103.348
04/08/2025	16:04:00.834	12		103.324
			12	103.324
			12	103.324
04/08/2025	16:03:53.128	3		103.328
			3	103.328
			3	103.328
04/08/2025	16:02:41.031	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:02:39.153	5		103.318
			5	103.318
			5	103.318
04/08/2025	16:01:18.953	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:00:57.615	3		103.314
			3	103.314
			3	103.314
04/08/2025	16:00:45.549	5		103.292
			5	103.292
			5	103.292
04/08/2025	16:00:08.169	10		103.414
			10	103.414
			10	103.414
04/08/2025	16:00:06.517	710		103.458
			710	103.458
			710	103.458
04/08/2025	15:59:51.935	1		103.348
			1	103.348
			1	103.348
04/08/2025	15:59:16.423	10		103.348
			10	103.348
			10	103.348
04/08/2025	15:59:08.376	1		103.338
			1	103.338
			1	103.338
04/08/2025	15:58:28.432	1		103.292
			1	103.292
			1	103.292
04/08/2025	15:58:25.214	5		103.262
			5	103.262
			5	103.262
04/08/2025	15:58:08.410	30		103.294
			30	103.294
			30	103.294
04/08/2025	15:57:19.994	50		103.244
			50	103.244
			50	103.244
04/08/2025	15:57:03.405	6		103.216
			6	103.216
			6	103.216
04/08/2025	15:56:40.063	7		103.218
			7	103.218
			7	103.218

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 104.4809 / Ask: 104.5793
Volume: 43 214
+1.40%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 18:07:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice